Skip to main content
logo
Listed Index Fund TOPIX (TYO:1308)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
0.00 (0.00%)
At close: Sep 18, 2026

TYO:1308 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,234.004,237.004,187.004,210.004,210.00-0.09%95,248
Sep 17, 20264,209.004,234.004,200.004,214.004,214.000.81%271,722
Sep 16, 20264,171.004,192.004,160.004,180.004,180.000.60%200,500
Sep 15, 20264,171.004,181.004,143.004,155.004,155.00-0.50%589,758
Sep 14, 20264,139.004,182.004,122.004,176.004,176.000.65%630,564
Sep 11, 20264,084.004,151.004,074.004,149.004,149.00-0.46%372,079
Sep 10, 20264,150.004,171.004,135.004,168.004,168.000.14%1,088,972
Sep 9, 20264,154.004,196.004,153.004,162.004,162.00-0.29%245,974
Sep 8, 20264,206.004,236.004,174.004,174.004,174.00-1.67%386,368
Sep 7, 20264,250.004,262.004,232.004,245.004,245.000.45%104,680
Sep 4, 20264,239.004,239.004,191.004,226.004,226.000.14%88,864
Sep 3, 20264,230.004,251.004,208.004,220.004,220.000.48%90,304
Sep 2, 20264,250.004,253.004,198.004,200.004,200.00-2.55%119,478
Sep 1, 20264,256.004,320.004,250.004,310.004,310.000.91%122,962
Aug 31, 20264,225.004,280.004,210.004,271.004,271.000.02%167,100
Aug 28, 20264,231.004,285.004,231.004,270.004,270.000.85%190,765
Aug 27, 20264,243.004,254.004,229.004,234.004,234.00-0.05%337,097
Aug 26, 20264,206.004,240.004,206.004,236.004,236.000.64%625,960
Aug 25, 20264,192.004,213.004,177.004,209.004,209.000.45%66,931
Aug 24, 20264,200.004,202.004,183.004,190.004,190.000.14%74,039
Aug 21, 20264,158.004,190.004,151.004,184.004,184.000.19%62,774
Aug 20, 20264,150.004,179.004,148.004,176.004,176.001.14%166,160
Aug 19, 20264,204.004,212.004,120.004,129.004,129.00-3.21%230,188
Aug 18, 20264,300.004,313.004,254.004,266.004,266.00-1.04%80,768
Aug 17, 20264,325.004,329.004,290.004,311.004,311.00-0.14%37,029
Aug 14, 20264,315.004,343.004,307.004,317.004,317.000.44%103,592
Aug 13, 20264,289.004,308.004,270.004,298.004,298.000.89%596,295
Aug 12, 20264,249.004,260.004,221.004,260.004,260.000.78%101,430
Aug 10, 20264,210.004,232.004,191.004,227.004,227.000.88%185,464
Aug 7, 20264,183.004,198.004,161.004,190.004,190.000.41%122,249
Aug 6, 20264,161.004,184.004,144.004,173.004,173.000.29%57,126
Aug 5, 20264,120.004,165.004,104.004,161.004,161.002.21%137,701
Aug 4, 20264,063.004,084.004,039.004,071.004,071.000.15%154,349
Aug 3, 20264,088.004,088.003,992.004,065.004,065.00-1.33%229,945
Jul 31, 20264,116.004,172.004,100.004,120.004,120.001.08%881,794
Jul 30, 20264,080.004,098.004,033.004,076.004,076.00-0.51%267,896
Jul 29, 20264,095.004,110.004,046.004,097.004,097.000.37%153,329
Jul 28, 20264,139.004,139.004,058.004,082.004,082.00-2.41%280,728
Jul 27, 20264,150.004,184.004,135.004,183.004,183.001.21%288,840
Jul 24, 20264,124.004,133.004,108.004,133.004,133.00-0.84%283,985
Jul 23, 20264,159.004,185.004,155.004,168.004,168.000.31%102,402
Jul 22, 20264,160.004,188.004,143.004,155.004,155.000.65%150,295
Jul 21, 20264,065.004,128.004,044.004,128.004,128.002.33%339,080
Jul 17, 20264,106.004,115.003,969.004,034.004,034.00-2.75%521,650
Jul 16, 20264,160.004,182.004,137.004,148.004,148.00-1.29%150,571
Jul 15, 20264,182.004,202.004,152.004,202.004,202.001.16%177,064
Jul 14, 20264,122.004,166.004,101.004,154.004,154.000.78%169,838
Jul 13, 20264,161.004,190.004,102.004,122.004,122.00-0.96%160,185
Jul 10, 20264,164.004,181.004,147.004,162.004,162.000.65%141,608
Jul 9, 20264,135.004,152.004,118.004,135.004,135.00-0.02%1,549,367